Ambarella Inc (NQ: AMBA )

103.46 USD -0.68 (-0.65%)
Streaming Delayed Price Updated: 10:12 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 55.46 60.04 55.22 59.45 693,400 +1.07(+1.83%)
Feb 27, 2020 59.81 60.99 58.09 58.38 552,354 -3.75(-6.04%)
Feb 26, 2020 63.17 64.70 61.86 62.13 338,632 -0.69(-1.10%)
Feb 25, 2020 65.13 65.33 62.31 62.82 503,615 -1.77(-2.74%)
Feb 24, 2020 64.24 65.68 63.00 64.59 413,052 -2.86(-4.24%)
Feb 21, 2020 68.76 69.08 66.62 67.45 356,000 -1.81(-2.61%)
Feb 20, 2020 69.42 69.67 67.63 69.26 495,871 -0.32(-0.46%)
Feb 19, 2020 70.19 70.34 68.45 69.58 491,129 +0.04(+0.06%)
Feb 18, 2020 70.00 70.83 68.09 69.54 513,186 -1.98(-2.77%)
Feb 14, 2020 71.41 71.90 69.54 71.52 403,700 +0.67(+0.95%)
Feb 13, 2020 72.00 73.40 70.57 70.85 600,929 -1.72(-2.37%)
Feb 12, 2020 67.45 73.59 67.45 72.57 1,532,319 +5.12(+7.59%)
Feb 11, 2020 63.37 68.53 62.77 67.45 1,078,957 +4.65(+7.40%)
Feb 10, 2020 61.63 62.98 61.47 62.80 242,449 +0.49(+0.79%)
Feb 07, 2020 63.43 63.43 62.27 62.31 310,900 -0.99(-1.56%)
Feb 06, 2020 63.19 63.50 62.15 63.30 390,189 +0.48(+0.76%)
Feb 05, 2020 62.40 63.12 61.59 62.82 441,412 +1.42(+2.31%)
Feb 04, 2020 60.62 61.51 59.74 61.40 398,918 +2.03(+3.42%)
Feb 03, 2020 59.40 59.91 58.73 59.37 368,661 +0.23(+0.39%)
Jan 31, 2020 60.60 60.74 58.67 59.14 598,000 -1.90(-3.11%)
Jan 30, 2020 61.92 62.60 59.62 61.04 812,764 +2.95(+5.08%)
Jan 29, 2020 59.29 59.35 58.07 58.09 288,266 -0.85(-1.44%)
Jan 28, 2020 58.87 59.73 58.61 58.94 557,742 +0.41(+0.70%)
Jan 27, 2020 58.82 59.60 58.30 58.53 527,351 -1.96(-3.24%)
Jan 24, 2020 61.35 61.74 60.21 60.49 667,300 -0.26(-0.43%)
Jan 23, 2020 60.92 61.19 60.10 60.75 274,574 -0.20(-0.33%)
Jan 22, 2020 60.93 61.51 60.60 60.95 388,002 +0.56(+0.93%)
Jan 21, 2020 62.27 62.44 60.37 60.39 553,235 -2.30(-3.67%)
Jan 17, 2020 63.73 63.82 62.22 62.69 476,600 -0.76(-1.20%)
Jan 16, 2020 62.59 63.88 62.26 63.45 721,637 +1.40(+2.26%)
Jan 15, 2020 63.92 64.32 61.66 62.05 1,259,131 -1.97(-3.08%)
Jan 14, 2020 63.40 64.22 62.84 64.02 545,059 +0.26(+0.41%)
Jan 13, 2020 62.86 63.89 62.59 63.76 509,288 +1.34(+2.15%)
Jan 10, 2020 63.07 63.60 62.22 62.42 474,800 -0.34(-0.54%)
Jan 09, 2020 65.00 65.23 62.36 62.76 915,482 -1.83(-2.83%)
Jan 08, 2020 63.68 64.96 63.13 64.59 837,422 +0.91(+1.43%)
Jan 07, 2020 63.12 64.50 63.03 63.68 552,145 +0.87(+1.39%)
Jan 06, 2020 61.22 63.35 61.10 62.81 718,368 -0.01(-0.02%)
Jan 03, 2020 61.68 63.02 61.50 62.82 459,900 +0.06(+0.10%)
Jan 02, 2020 61.36 62.76 60.54 62.76 616,786 +2.20(+3.63%)
Dec 31, 2019 60.09 60.86 59.80 60.56 489,700 +0.01(+0.02%)
Dec 30, 2019 60.00 60.89 59.65 60.55 593,024 +0.64(+1.07%)
Dec 27, 2019 61.02 61.24 59.68 59.91 614,400 -0.94(-1.54%)
Dec 26, 2019 59.13 60.89 58.76 60.85 620,995 +1.72(+2.91%)
Dec 24, 2019 58.41 59.29 58.40 59.13 476,000 +0.70(+1.20%)
Dec 23, 2019 57.98 58.87 57.53 58.43 511,548 +0.46(+0.79%)
Dec 20, 2019 57.73 58.18 57.21 57.97 1,117,900 +0.53(+0.92%)
Dec 19, 2019 56.90 58.18 56.90 57.44 551,146 +0.58(+1.02%)
Dec 18, 2019 56.70 57.08 56.10 56.86 541,075 +0.39(+0.69%)
Dec 17, 2019 56.66 56.73 55.38 56.47 555,717 -0.10(-0.18%)
Dec 16, 2019 55.75 57.12 55.25 56.57 688,402 +1.60(+2.91%)
Dec 13, 2019 55.18 55.60 54.42 54.97 277,200 -0.12(-0.22%)
Dec 12, 2019 54.62 55.86 54.30 55.09 472,224 +0.47(+0.86%)
Dec 11, 2019 52.79 55.49 52.68 54.62 1,073,508 +2.10(+4.00%)
Dec 10, 2019 51.25 52.91 51.20 52.52 736,870 +1.23(+2.40%)
Dec 09, 2019 53.38 53.72 51.16 51.29 1,020,429 -2.43(-4.52%)
Dec 06, 2019 53.39 54.02 53.04 53.72 499,400 +1.10(+2.09%)
Dec 05, 2019 52.75 53.09 52.04 52.62 810,271 +0.04(+0.08%)
Dec 04, 2019 52.05 52.96 51.87 52.58 429,763 +1.08(+2.10%)
Dec 03, 2019 51.51 52.35 51.28 51.50 547,678 -1.13(-2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.